Closing price on 9/21/2021
|
|
Open |
40.95 |
High |
40.95 |
Low |
40.50 |
Volume |
60,500 |
Split-adjusted Price |
28.76 |
|
|
SMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2021
|
-0.10 / -0.24%
|
40.95
|
40.95
|
40.50
|
40.80
|
40.68
|
28.76
|
60,500
|
|
9/20/2021
|
0.00 / 0.00%
|
40.80
|
41.00
|
40.55
|
40.90
|
40.80
|
28.83
|
60,200
|
|
9/17/2021
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.70
|
40.90
|
40.87
|
28.83
|
36,600
|
|
9/16/2021
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.20
|
41.00
|
40.58
|
28.90
|
57,900
|
|
9/15/2021
|
-0.20 / -0.49%
|
41.20
|
41.20
|
40.50
|
41.00
|
40.90
|
28.90
|
26,600
|
|
9/14/2021
|
0.00 / 0.00%
|
41.20
|
41.30
|
40.95
|
41.20
|
41.25
|
29.04
|
22,400
|
|
9/13/2021
|
+0.30 / +0.73%
|
40.90
|
41.50
|
40.60
|
41.20
|
41.01
|
29.04
|
50,400
|
|
9/10/2021
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
28.83
|
600
|
|
9/9/2021
|
+0.40 / +0.99%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
28.83
|
300
|
|
9/8/2021
|
+0.50 / +1.25%
|
40.00
|
41.00
|
40.00
|
40.50
|
40.00
|
28.54
|
3,500
|
|
9/7/2021
|
-1.00 / -2.44%
|
41.00
|
41.00
|
39.60
|
40.00
|
40.07
|
28.19
|
13,600
|
|
9/6/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.00
|
41.00
|
40.05
|
28.90
|
21,200
|
|
9/1/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.40
|
41.00
|
40.93
|
28.90
|
5,400
|
|
8/31/2021
|
0.00 / 0.00%
|
41.00
|
41.40
|
40.20
|
41.00
|
41.10
|
28.90
|
10,000
|
|
8/30/2021
|
0.00 / 0.00%
|
40.90
|
41.00
|
40.90
|
41.00
|
40.90
|
28.90
|
2,400
|
|
8/27/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
28.90
|
100
|
|
8/26/2021
|
-0.10 / -0.24%
|
41.00
|
41.10
|
41.00
|
41.00
|
41.04
|
28.90
|
500
|
|
8/25/2021
|
-0.10 / -0.24%
|
41.20
|
41.20
|
40.00
|
41.10
|
40.00
|
28.97
|
400
|
|
8/24/2021
|
+0.70 / +1.73%
|
41.40
|
41.40
|
41.20
|
41.20
|
41.20
|
29.04
|
200
|
|
8/23/2021
|
0.00 / 0.00%
|
40.05
|
41.00
|
39.20
|
40.50
|
40.00
|
28.54
|
3,800
|
|
8/20/2021
|
-1.00 / -2.41%
|
40.60
|
41.50
|
40.20
|
40.50
|
40.51
|
28.54
|
9,900
|
|
8/19/2021
|
+0.50 / +1.22%
|
41.50
|
41.50
|
40.60
|
41.50
|
41.25
|
29.25
|
800
|
|
8/18/2021
|
-0.50 / -1.20%
|
41.50
|
41.50
|
40.90
|
41.00
|
40.99
|
28.90
|
900
|
|
8/17/2021
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
29.25
|
200
|
|
8/16/2021
|
+0.50 / +1.22%
|
40.50
|
42.80
|
40.50
|
41.50
|
41.80
|
29.25
|
1,600
|
|
8/13/2021
|
-0.30 / -0.73%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
28.90
|
2,800
|
|
8/12/2021
|
-0.10 / -0.24%
|
41.40
|
41.50
|
41.30
|
41.30
|
41.45
|
29.11
|
8,300
|
|
8/11/2021
|
-0.10 / -0.24%
|
41.50
|
41.50
|
41.40
|
41.40
|
41.43
|
29.18
|
4,900
|
|
8/10/2021
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
41.50
|
41.11
|
29.25
|
900
|
|
8/9/2021
|
+0.50 / +1.22%
|
41.40
|
41.50
|
40.40
|
41.50
|
40.40
|
29.25
|
400
|
|
|